Iceland - Delayed Quote ISK
Arion banki hf. (ARION.IC)
173.50
+7.00
+(4.20%)
At close: May 16 at 4:29:37 PM GMT+1
Currency in ISK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 168.50 | 173.50 | 168.00 | 173.50 | 173.50 | 5,841,660 |
| May 15, 2025 | 165.00 | 167.00 | 165.00 | 166.50 | 166.50 | 4,687,578 |
| May 14, 2025 | 159.00 | 164.00 | 159.00 | 164.00 | 164.00 | 4,938,144 |
| May 13, 2025 | 158.00 | 158.50 | 157.00 | 157.00 | 157.00 | 855,685 |
| May 12, 2025 | 159.50 | 159.50 | 158.00 | 158.00 | 158.00 | 2,022,463 |
| May 9, 2025 | 155.50 | 158.00 | 154.00 | 158.00 | 158.00 | 2,417,191 |
| May 8, 2025 | 159.00 | 160.00 | 155.50 | 155.50 | 155.50 | 3,819,260 |
| May 7, 2025 | 154.00 | 156.00 | 154.00 | 155.50 | 155.50 | 2,219,587 |
| May 6, 2025 | 153.50 | 153.50 | 152.00 | 153.50 | 153.50 | 3,444,613 |
| May 5, 2025 | 155.50 | 155.50 | 153.00 | 153.00 | 153.00 | 1,775,072 |
| May 2, 2025 | 154.00 | 156.50 | 154.00 | 155.50 | 155.50 | 6,555,060 |
| Apr 30, 2025 | 156.00 | 157.00 | 154.00 | 154.00 | 154.00 | 3,138,847 |
| Apr 29, 2025 | 157.00 | 157.00 | 156.00 | 156.00 | 156.00 | 2,259,604 |
| Apr 28, 2025 | 158.50 | 158.50 | 157.50 | 158.00 | 158.00 | 2,657,887 |
| Apr 25, 2025 | 159.00 | 160.50 | 159.00 | 159.00 | 159.00 | 3,217,535 |
| Apr 23, 2025 | 155.50 | 159.00 | 155.50 | 158.50 | 158.50 | 3,503,401 |
| Apr 22, 2025 | 154.00 | 155.00 | 153.50 | 154.00 | 154.00 | 1,879,019 |
| Apr 17, 2025 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| Apr 16, 2025 | 154.00 | 155.00 | 154.00 | 154.50 | 154.50 | 1,529,228 |
| Apr 15, 2025 | 151.00 | 155.00 | 151.00 | 154.00 | 154.00 | 5,504,154 |
| Apr 14, 2025 | 147.50 | 151.00 | 146.75 | 151.00 | 151.00 | 3,049,362 |
| Apr 11, 2025 | 142.00 | 147.50 | 141.50 | 146.50 | 146.50 | 4,849,753 |
| Apr 10, 2025 | 147.50 | 148.00 | 142.00 | 142.00 | 142.00 | 3,028,466 |
| Apr 9, 2025 | 142.00 | 142.50 | 139.00 | 142.00 | 142.00 | 7,187,591 |
| Apr 8, 2025 | 144.50 | 146.50 | 144.00 | 145.50 | 145.50 | 4,399,519 |
| Apr 7, 2025 | 144.00 | 147.50 | 140.50 | 142.50 | 142.50 | 4,019,144 |
| Apr 4, 2025 | 147.50 | 147.50 | 144.00 | 147.50 | 147.50 | 5,194,146 |
| Apr 3, 2025 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | 5,062,822 |
| Apr 2, 2025 | 152.00 | 153.50 | 151.00 | 153.50 | 153.50 | 2,362,885 |
| Apr 1, 2025 | 153.00 | 153.00 | 150.00 | 153.00 | 153.00 | 2,025,571 |
| Mar 31, 2025 | 154.50 | 154.50 | 150.50 | 152.50 | 152.50 | 2,726,324 |
| Mar 28, 2025 | 157.50 | 157.50 | 154.50 | 155.50 | 155.50 | 3,006,529 |
| Mar 27, 2025 | 156.00 | 158.00 | 154.00 | 157.50 | 157.50 | 2,846,575 |
| Mar 26, 2025 | 154.00 | 158.50 | 154.00 | 158.50 | 158.50 | 10,057,838 |
| Mar 25, 2025 | 151.00 | 154.50 | 151.00 | 154.50 | 154.50 | 6,789,629 |
| Mar 24, 2025 | 152.50 | 152.50 | 150.00 | 152.50 | 152.50 | 2,895,117 |
| Mar 21, 2025 | 154.00 | 154.00 | 151.00 | 151.00 | 151.00 | 2,418,629 |
| Mar 20, 2025 | 151.50 | 154.00 | 151.00 | 154.00 | 154.00 | 5,695,986 |
| Mar 19, 2025 | 151.00 | 151.00 | 148.50 | 150.50 | 150.50 | 3,078,924 |
| Mar 18, 2025 | 149.50 | 150.50 | 149.00 | 149.00 | 149.00 | 930,412 |
| Mar 17, 2025 | 150.00 | 150.50 | 148.00 | 148.50 | 148.50 | 2,533,299 |
| Mar 14, 2025 | 150.50 | 152.00 | 150.00 | 151.00 | 151.00 | 5,727,298 |
| Mar 13, 2025 | 11.5 Dividend | |||||
| Mar 13, 2025 | 153.00 | 153.00 | 150.50 | 150.50 | 150.50 | 894,831 |
| Mar 12, 2025 | 162.00 | 164.00 | 162.00 | 162.50 | 151.00 | 2,346,575 |
| Mar 11, 2025 | 160.50 | 161.50 | 160.50 | 161.50 | 150.07 | 3,343,436 |
| Mar 10, 2025 | 165.00 | 165.00 | 160.50 | 162.00 | 150.54 | 2,878,131 |
| Mar 7, 2025 | 163.00 | 165.00 | 161.50 | 165.00 | 153.32 | 4,266,808 |
| Mar 6, 2025 | 161.50 | 163.50 | 161.00 | 161.50 | 150.07 | 5,174,264 |
| Mar 5, 2025 | 164.00 | 164.50 | 162.50 | 163.00 | 151.46 | 2,590,304 |
| Mar 4, 2025 | 166.00 | 166.00 | 161.00 | 161.00 | 149.61 | 3,213,162 |
| Mar 3, 2025 | 168.00 | 169.00 | 165.00 | 167.00 | 155.18 | 2,413,293 |
| Feb 28, 2025 | 169.50 | 169.50 | 166.00 | 166.00 | 154.25 | 3,880,380 |
| Feb 27, 2025 | 173.50 | 173.50 | 170.50 | 170.50 | 158.43 | 1,838,710 |
| Feb 26, 2025 | 172.50 | 174.00 | 172.00 | 174.00 | 161.69 | 2,687,123 |
| Feb 25, 2025 | 168.50 | 172.00 | 168.50 | 172.00 | 159.83 | 4,757,566 |
| Feb 24, 2025 | 172.50 | 172.50 | 169.75 | 169.75 | 157.74 | 289,910 |
| Feb 21, 2025 | 169.50 | 174.50 | 169.50 | 171.50 | 159.36 | 790,621 |
| Feb 20, 2025 | 171.00 | 172.50 | 170.00 | 172.50 | 160.29 | 1,966,477 |
| Feb 19, 2025 | 174.00 | 174.00 | 172.00 | 173.00 | 160.76 | 2,105,004 |
| Feb 18, 2025 | 175.00 | 175.00 | 172.00 | 173.50 | 161.22 | 5,528,556 |
| Feb 17, 2025 | 176.00 | 176.00 | 173.50 | 175.00 | 162.62 | 3,488,561 |
| Feb 14, 2025 | 173.00 | 174.00 | 171.50 | 171.50 | 159.36 | 1,151,803 |
| Feb 13, 2025 | 176.00 | 176.00 | 173.50 | 175.00 | 162.62 | 3,127,439 |
| Feb 12, 2025 | 173.00 | 176.50 | 173.00 | 175.50 | 163.08 | 8,096,310 |
| Feb 11, 2025 | 172.50 | 176.00 | 172.50 | 176.00 | 163.54 | 5,862,409 |
| Feb 10, 2025 | 176.00 | 176.00 | 174.00 | 174.00 | 161.69 | 2,771,131 |
| Feb 7, 2025 | 175.50 | 175.50 | 175.00 | 175.00 | 162.62 | 2,860,949 |
| Feb 6, 2025 | 175.00 | 175.50 | 173.50 | 174.50 | 162.15 | 6,970,952 |
| Feb 5, 2025 | 176.00 | 176.00 | 172.00 | 175.00 | 162.62 | 1,982,245 |
| Feb 4, 2025 | 174.00 | 175.00 | 171.50 | 175.00 | 162.62 | 1,990,662 |
| Feb 3, 2025 | 174.00 | 175.00 | 171.00 | 174.00 | 161.69 | 2,420,614 |
| Jan 31, 2025 | 172.50 | 176.50 | 172.50 | 175.00 | 162.62 | 7,088,546 |
| Jan 30, 2025 | 173.00 | 173.00 | 172.00 | 172.50 | 160.29 | 4,476,240 |
| Jan 29, 2025 | 171.50 | 171.50 | 170.50 | 171.50 | 159.36 | 4,233,092 |
| Jan 28, 2025 | 171.00 | 172.00 | 170.00 | 171.50 | 159.36 | 1,640,594 |
| Jan 27, 2025 | 171.50 | 172.00 | 169.50 | 171.00 | 158.90 | 3,580,627 |
| Jan 24, 2025 | 173.00 | 173.00 | 171.50 | 171.75 | 159.60 | 3,204,177 |
| Jan 23, 2025 | 171.75 | 173.00 | 171.50 | 172.00 | 159.83 | 4,894,745 |
| Jan 22, 2025 | 173.00 | 173.00 | 172.00 | 173.00 | 160.76 | 3,141,958 |
| Jan 21, 2025 | 172.50 | 173.50 | 171.00 | 173.50 | 161.22 | 15,427,654 |
| Jan 20, 2025 | 169.50 | 172.50 | 169.50 | 171.00 | 158.90 | 11,066,635 |
| Jan 17, 2025 | 167.00 | 168.50 | 166.50 | 167.50 | 155.65 | 10,448,435 |
| Jan 16, 2025 | 169.00 | 169.00 | 167.00 | 168.00 | 156.11 | 4,273,377 |
| Jan 15, 2025 | 168.75 | 169.00 | 168.00 | 168.00 | 156.11 | 8,190,895 |
| Jan 14, 2025 | 170.00 | 170.00 | 168.00 | 168.00 | 156.11 | 7,428,633 |
| Jan 13, 2025 | 170.00 | 171.50 | 169.00 | 169.50 | 157.50 | 3,251,819 |
| Jan 10, 2025 | 174.00 | 174.00 | 170.00 | 170.00 | 157.97 | 5,829,916 |
| Jan 9, 2025 | 170.00 | 173.00 | 168.50 | 173.00 | 160.76 | 4,903,355 |
| Jan 8, 2025 | 170.00 | 171.00 | 169.50 | 169.50 | 157.50 | 2,874,418 |
| Jan 7, 2025 | 171.00 | 171.00 | 169.50 | 169.50 | 157.50 | 3,528,104 |
| Jan 3, 2025 | 170.00 | 170.00 | 167.50 | 170.00 | 157.97 | 5,944,339 |
| Jan 2, 2025 | 167.50 | 169.50 | 167.50 | 169.50 | 157.50 | 2,552,802 |
| Dec 30, 2024 | 166.50 | 167.50 | 166.00 | 167.00 | 155.18 | 2,854,982 |
| Dec 27, 2024 | 167.00 | 167.50 | 165.00 | 166.00 | 154.25 | 795,407 |
| Dec 23, 2024 | 165.00 | 167.00 | 164.50 | 166.50 | 154.72 | 3,558,807 |
| Dec 20, 2024 | 165.50 | 166.00 | 164.00 | 164.00 | 152.39 | 9,776,208 |
| Dec 19, 2024 | 162.50 | 162.50 | 161.00 | 162.00 | 150.54 | 1,791,062 |
| Dec 18, 2024 | 162.50 | 163.50 | 162.00 | 163.00 | 151.46 | 7,354,999 |
| Dec 17, 2024 | 162.00 | 163.00 | 161.00 | 162.00 | 150.54 | 6,873,292 |
| Dec 16, 2024 | 162.50 | 162.50 | 161.00 | 161.50 | 150.07 | 3,827,805 |
| Dec 13, 2024 | 160.00 | 163.00 | 159.25 | 161.25 | 149.84 | 9,263,994 |
| Dec 12, 2024 | 159.00 | 159.50 | 157.50 | 158.00 | 146.82 | 3,717,890 |
| Dec 11, 2024 | 159.00 | 159.00 | 157.50 | 158.00 | 146.82 | 1,655,559 |
| Dec 10, 2024 | 155.75 | 158.00 | 155.00 | 158.00 | 146.82 | 5,864,197 |
| Dec 9, 2024 | 157.50 | 157.50 | 155.50 | 156.25 | 145.19 | 451,859 |
| Dec 6, 2024 | 154.50 | 157.00 | 154.50 | 157.00 | 145.89 | 3,730,135 |
| Dec 5, 2024 | 155.50 | 156.00 | 155.00 | 155.50 | 144.50 | 4,164,654 |
| Dec 4, 2024 | 158.00 | 158.00 | 156.50 | 156.50 | 145.42 | 1,811,374 |
| Dec 3, 2024 | 156.50 | 158.00 | 155.50 | 158.00 | 146.82 | 5,079,229 |
| Dec 2, 2024 | 155.50 | 156.50 | 155.00 | 156.00 | 144.96 | 1,867,221 |
| Nov 29, 2024 | 157.25 | 158.00 | 156.00 | 156.50 | 145.42 | 736,191 |
| Nov 28, 2024 | 156.50 | 158.00 | 156.00 | 157.50 | 146.35 | 6,524,685 |
| Nov 27, 2024 | 156.25 | 157.00 | 155.00 | 157.00 | 145.89 | 8,068,939 |
| Nov 26, 2024 | 156.50 | 156.50 | 153.50 | 156.50 | 145.42 | 7,593,300 |
| Nov 25, 2024 | 154.50 | 155.50 | 153.50 | 154.00 | 143.10 | 999,397 |
| Nov 22, 2024 | 156.50 | 156.50 | 154.00 | 156.50 | 145.42 | 562,546 |
| Nov 21, 2024 | 156.00 | 158.00 | 155.00 | 156.75 | 145.66 | 7,655,304 |
| Nov 20, 2024 | 155.00 | 155.00 | 152.50 | 155.00 | 144.03 | 1,573,183 |
| Nov 19, 2024 | 154.25 | 155.50 | 154.00 | 155.00 | 144.03 | 4,621,761 |
| Nov 18, 2024 | 154.50 | 154.50 | 153.00 | 154.00 | 143.10 | 3,294,843 |
| Nov 15, 2024 | 153.00 | 154.50 | 153.00 | 154.50 | 143.57 | 121,057 |
| Nov 14, 2024 | 153.00 | 154.50 | 153.00 | 154.50 | 143.57 | 1,119,785 |
| Nov 13, 2024 | 155.00 | 155.50 | 153.00 | 154.50 | 143.57 | 3,829,067 |
| Nov 12, 2024 | 154.00 | 154.50 | 151.00 | 151.00 | 140.31 | 2,823,224 |
| Nov 11, 2024 | 153.00 | 154.00 | 153.00 | 154.00 | 143.10 | 1,718,162 |
| Nov 8, 2024 | 152.50 | 155.00 | 151.50 | 154.00 | 143.10 | 4,399,992 |
| Nov 7, 2024 | 154.25 | 154.50 | 152.00 | 154.00 | 143.10 | 2,325,417 |
| Nov 6, 2024 | 157.50 | 157.50 | 155.00 | 155.25 | 144.26 | 4,116,308 |
| Nov 5, 2024 | 155.00 | 156.00 | 154.00 | 156.00 | 144.96 | 1,827,340 |
| Nov 4, 2024 | 158.00 | 158.00 | 155.00 | 156.00 | 144.96 | 1,810,683 |
| Nov 1, 2024 | 157.00 | 158.00 | 155.50 | 158.00 | 146.82 | 1,218,631 |
| Oct 31, 2024 | 157.00 | 158.50 | 156.00 | 157.50 | 146.35 | 4,010,663 |
| Oct 30, 2024 | 154.50 | 155.00 | 152.00 | 152.50 | 141.71 | 4,444,177 |
| Oct 29, 2024 | 154.00 | 154.00 | 150.00 | 153.50 | 142.64 | 6,212,639 |
| Oct 28, 2024 | 155.50 | 156.00 | 153.00 | 154.50 | 143.57 | 4,754,264 |
| Oct 25, 2024 | 156.50 | 157.00 | 155.00 | 155.00 | 144.03 | 1,960,439 |
| Oct 24, 2024 | 157.00 | 158.00 | 155.00 | 155.00 | 144.03 | 4,517,154 |
| Oct 23, 2024 | 154.00 | 159.00 | 154.00 | 156.00 | 144.96 | 9,319,562 |
| Oct 22, 2024 | 156.00 | 156.50 | 154.00 | 156.00 | 144.96 | 2,530,643 |
| Oct 21, 2024 | 154.50 | 155.50 | 153.00 | 154.00 | 143.10 | 5,443,130 |
| Oct 18, 2024 | 153.50 | 155.00 | 153.50 | 155.00 | 144.03 | 1,410,252 |
| Oct 17, 2024 | 155.50 | 155.50 | 155.00 | 155.00 | 144.03 | 1,861,365 |
| Oct 16, 2024 | 156.00 | 156.50 | 155.00 | 155.50 | 144.50 | 4,552,036 |
| Oct 15, 2024 | 158.00 | 158.00 | 155.00 | 155.00 | 144.03 | 3,720,252 |
| Oct 14, 2024 | 158.00 | 158.50 | 157.00 | 157.50 | 146.35 | 797,990 |
| Oct 11, 2024 | 158.50 | 159.00 | 157.00 | 157.00 | 145.89 | 4,767,546 |
| Oct 10, 2024 | 159.00 | 159.00 | 157.50 | 158.50 | 147.28 | 1,590,401 |
| Oct 9, 2024 | 157.75 | 159.50 | 157.50 | 159.00 | 147.75 | 4,579,641 |
| Oct 8, 2024 | 160.00 | 160.50 | 157.50 | 157.50 | 146.35 | 12,017,661 |
| Oct 7, 2024 | 155.00 | 159.00 | 153.50 | 159.00 | 147.75 | 2,722,741 |
| Oct 4, 2024 | 154.25 | 155.50 | 152.50 | 155.00 | 144.03 | 2,886,177 |
| Oct 3, 2024 | 154.50 | 155.50 | 154.00 | 155.00 | 144.03 | 5,032,448 |
| Oct 2, 2024 | 153.00 | 154.50 | 152.00 | 154.00 | 143.10 | 8,515,427 |
| Oct 1, 2024 | 146.00 | 149.50 | 146.00 | 148.00 | 137.53 | 9,034,062 |
| Sep 30, 2024 | 143.50 | 146.00 | 143.50 | 145.50 | 135.20 | 3,441,081 |
| Sep 27, 2024 | 146.50 | 146.50 | 144.00 | 145.50 | 135.20 | 5,224,433 |
| Sep 26, 2024 | 145.00 | 145.00 | 143.00 | 144.50 | 134.27 | 4,446,853 |
| Sep 25, 2024 | 144.00 | 146.00 | 144.00 | 144.50 | 134.27 | 8,660,962 |
| Sep 24, 2024 | 142.00 | 144.00 | 141.50 | 144.00 | 133.81 | 4,226,550 |
| Sep 23, 2024 | 140.00 | 141.50 | 139.50 | 141.50 | 131.49 | 6,334,786 |
| Sep 20, 2024 | 139.00 | 140.00 | 139.00 | 139.00 | 129.16 | 7,660,171 |
| Sep 19, 2024 | 138.00 | 139.00 | 137.00 | 139.00 | 129.16 | 5,909,350 |
| Sep 18, 2024 | 134.00 | 136.50 | 133.50 | 135.50 | 125.91 | 1,535,210 |
| Sep 17, 2024 | 135.50 | 137.00 | 135.00 | 135.00 | 125.45 | 1,796,467 |
| Sep 16, 2024 | 135.00 | 137.00 | 135.00 | 136.00 | 126.38 | 4,157,909 |
| Sep 13, 2024 | 135.50 | 137.00 | 134.50 | 136.25 | 126.61 | 5,890,398 |
| Sep 12, 2024 | 139.00 | 139.00 | 135.00 | 137.00 | 127.30 | 6,551,030 |
| Sep 11, 2024 | 140.50 | 140.50 | 138.00 | 138.00 | 128.23 | 6,618,236 |
| Sep 10, 2024 | 142.00 | 142.00 | 139.00 | 139.50 | 129.63 | 4,405,913 |
| Sep 9, 2024 | 143.00 | 143.00 | 142.00 | 142.00 | 131.95 | 4,602,043 |
| Sep 6, 2024 | 140.50 | 142.50 | 139.00 | 142.50 | 132.42 | 9,039,924 |
| Sep 5, 2024 | 140.00 | 140.50 | 139.00 | 140.00 | 130.09 | 8,342,244 |
| Sep 4, 2024 | 139.50 | 141.00 | 139.00 | 139.00 | 129.16 | 4,747,299 |
| Sep 3, 2024 | 143.00 | 143.00 | 140.50 | 142.00 | 131.95 | 4,655,107 |
| Sep 2, 2024 | 141.00 | 142.00 | 139.50 | 141.00 | 131.02 | 8,705,209 |
| Aug 30, 2024 | 139.50 | 142.00 | 139.00 | 139.50 | 129.63 | 9,007,930 |
| Aug 29, 2024 | 139.00 | 140.00 | 138.50 | 139.00 | 129.16 | 8,819,134 |
| Aug 28, 2024 | 140.00 | 140.00 | 137.00 | 137.00 | 127.30 | 3,173,479 |
| Aug 27, 2024 | 140.00 | 140.00 | 137.50 | 138.00 | 128.23 | 7,389,260 |
| Aug 26, 2024 | 140.00 | 140.00 | 137.50 | 137.50 | 127.77 | 4,172,818 |
| Aug 23, 2024 | 138.00 | 140.00 | 137.50 | 140.00 | 130.09 | 3,717,359 |
| Aug 22, 2024 | 140.50 | 140.50 | 137.50 | 139.00 | 129.16 | 5,011,040 |
| Aug 21, 2024 | 140.50 | 140.50 | 138.50 | 139.25 | 129.40 | 5,486,849 |
| Aug 20, 2024 | 139.00 | 141.00 | 139.00 | 140.50 | 130.56 | 4,780,996 |
| Aug 19, 2024 | 142.00 | 143.00 | 139.50 | 139.50 | 129.63 | 12,811,627 |
| Aug 16, 2024 | 137.50 | 139.75 | 137.50 | 139.00 | 129.16 | 4,764,513 |
| Aug 15, 2024 | 134.00 | 136.00 | 134.00 | 136.00 | 126.38 | 3,610,086 |
| Aug 14, 2024 | 133.25 | 135.00 | 132.00 | 135.00 | 125.45 | 2,141,141 |
| Aug 13, 2024 | 134.00 | 134.00 | 132.00 | 133.00 | 123.59 | 3,808,212 |
| Aug 12, 2024 | 132.50 | 134.00 | 132.50 | 132.50 | 123.12 | 1,208,320 |
| Aug 9, 2024 | 132.00 | 134.50 | 131.00 | 134.50 | 124.98 | 3,588,677 |
| Aug 8, 2024 | 132.50 | 132.50 | 129.50 | 131.00 | 121.73 | 4,542,603 |
| Aug 7, 2024 | 133.00 | 133.00 | 131.50 | 133.00 | 123.59 | 1,846,591 |
| Aug 6, 2024 | 131.50 | 132.00 | 130.00 | 132.00 | 122.66 | 2,994,116 |
| Aug 2, 2024 | 132.50 | 134.00 | 132.00 | 133.50 | 124.05 | 1,252,273 |
| Aug 1, 2024 | 134.00 | 134.00 | 132.50 | 132.50 | 123.12 | 4,192,104 |
| Jul 31, 2024 | 134.50 | 135.00 | 133.00 | 133.00 | 123.59 | 3,118,001 |
| Jul 30, 2024 | 132.50 | 136.00 | 132.50 | 134.50 | 124.98 | 1,620,149 |
| Jul 29, 2024 | 134.00 | 135.00 | 132.50 | 133.50 | 124.05 | 1,765,400 |
| Jul 26, 2024 | 130.50 | 133.00 | 130.50 | 133.00 | 123.59 | 2,168,875 |
| Jul 25, 2024 | 132.50 | 133.50 | 131.50 | 131.50 | 122.19 | 800,000 |
| Jul 24, 2024 | 131.50 | 132.00 | 130.00 | 131.00 | 121.73 | 502,241 |
| Jul 23, 2024 | 132.50 | 133.00 | 132.50 | 133.00 | 123.59 | 43,325 |
| Jul 22, 2024 | 132.00 | 135.00 | 132.00 | 135.00 | 125.45 | 1,294,889 |
| Jul 19, 2024 | 134.00 | 135.00 | 133.00 | 133.00 | 123.59 | 979,322 |
| Jul 18, 2024 | 133.00 | 134.50 | 133.00 | 134.50 | 124.98 | 4,860,000 |
| Jul 17, 2024 | 132.00 | 133.50 | 131.50 | 133.50 | 124.05 | 1,664,930 |
| Jul 16, 2024 | 130.50 | 132.00 | 129.50 | 132.00 | 122.66 | 3,015,518 |
| Jul 15, 2024 | 132.00 | 132.00 | 131.25 | 131.25 | 121.96 | 184,100 |
| Jul 12, 2024 | 132.25 | 134.00 | 131.50 | 133.00 | 123.59 | 798,887 |
| Jul 11, 2024 | 133.50 | 133.50 | 131.00 | 132.25 | 122.89 | 4,279,081 |
| Jul 10, 2024 | 134.50 | 135.00 | 133.50 | 134.50 | 124.98 | 2,746,484 |
| Jul 9, 2024 | 135.00 | 135.00 | 133.00 | 134.25 | 124.75 | 3,727,920 |
| Jul 8, 2024 | 136.50 | 137.50 | 134.00 | 136.50 | 126.84 | 3,296,985 |
| Jul 5, 2024 | 135.00 | 136.00 | 133.50 | 136.00 | 126.38 | 6,392,438 |
| Jul 4, 2024 | 130.50 | 134.50 | 130.50 | 133.50 | 124.05 | 2,558,631 |
| Jul 3, 2024 | 129.50 | 132.00 | 129.00 | 131.50 | 122.19 | 2,113,424 |
| Jul 2, 2024 | 129.00 | 130.50 | 129.00 | 130.00 | 120.80 | 1,407,493 |
| Jul 1, 2024 | 126.50 | 128.00 | 125.00 | 128.00 | 118.94 | 1,651,453 |
| Jun 28, 2024 | 127.00 | 128.00 | 126.50 | 126.50 | 117.55 | 660,796 |
| Jun 27, 2024 | 128.00 | 129.00 | 128.00 | 128.00 | 118.94 | 2,244,558 |
| Jun 26, 2024 | 129.50 | 129.50 | 127.00 | 128.00 | 118.94 | 4,634,940 |
| Jun 25, 2024 | 128.00 | 129.00 | 128.00 | 128.50 | 119.41 | 4,463,539 |
| Jun 24, 2024 | 128.50 | 129.00 | 127.50 | 128.00 | 118.94 | 290,137 |
| Jun 20, 2024 | 131.00 | 132.00 | 129.75 | 129.75 | 120.57 | 4,747,000 |
| Jun 19, 2024 | 128.50 | 130.50 | 128.50 | 130.00 | 120.80 | 1,037,587 |
| Jun 18, 2024 | 131.00 | 131.00 | 129.50 | 130.00 | 120.80 | 2,540,813 |
| Jun 14, 2024 | 132.50 | 132.50 | 130.00 | 131.00 | 121.73 | 1,441,075 |
| Jun 13, 2024 | 133.00 | 133.00 | 131.50 | 131.50 | 122.19 | 1,708,226 |
| Jun 12, 2024 | 130.75 | 133.00 | 130.75 | 132.00 | 122.66 | 2,989,582 |
| Jun 11, 2024 | 131.00 | 132.00 | 130.50 | 131.00 | 121.73 | 2,755,075 |
| Jun 10, 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 119.87 | 949,290 |
| Jun 7, 2024 | 131.00 | 131.00 | 130.00 | 131.00 | 121.73 | 2,849,950 |
| Jun 5, 2024 | 131.00 | 133.00 | 131.00 | 131.15 | 121.87 | 2,084,036 |
| Jun 4, 2024 | 133.00 | 133.50 | 131.00 | 131.00 | 121.73 | 4,341,367 |
| Jun 3, 2024 | 132.50 | 133.00 | 131.50 | 133.00 | 123.59 | 2,247,715 |
| May 31, 2024 | 132.00 | 133.00 | 131.00 | 133.00 | 123.59 | 3,819,165 |
| May 30, 2024 | 129.00 | 130.50 | 128.00 | 130.00 | 120.80 | 2,253,237 |
| May 29, 2024 | 132.00 | 132.00 | 130.00 | 130.00 | 120.80 | 4,062,505 |
| May 28, 2024 | 135.50 | 135.50 | 132.50 | 132.50 | 123.12 | 2,207,034 |
| May 27, 2024 | 135.00 | 136.50 | 134.00 | 134.00 | 124.52 | 2,228,407 |
| May 24, 2024 | 135.00 | 138.00 | 134.00 | 135.00 | 125.45 | 3,141,283 |
| May 23, 2024 | 137.00 | 140.00 | 135.00 | 135.00 | 125.45 | 4,713,254 |
| May 22, 2024 | 139.00 | 139.00 | 137.50 | 137.50 | 127.77 | 1,801,000 |
| May 21, 2024 | 139.00 | 139.00 | 137.00 | 137.00 | 127.30 | 1,941,970 |
| May 17, 2024 | 138.50 | 139.50 | 137.50 | 139.00 | 129.16 | 840,167 |
| May 16, 2024 | 141.00 | 141.00 | 137.75 | 137.75 | 128.00 | 2,275,594 |
Related Tickers
ISB.IC Íslandsbanki hf.
118.50
+2.60%
KVIKA.IC Kvika banki hf.
15.20
+4.47%
8331.T The Chiba Bank, Ltd.
1,284.50
-0.73%
600015.SS HUAXIA BANK
7.50
-1.45%
8334.T The Gunma Bank, Ltd.
1,167.50
-0.89%
601860.SS Jiangsu Zijin Rural Commercial Bank Co.,Ltd
2.8300
-0.35%
HACBY The Hachijuni Bank, Ltd.
13.53
0.00%
8418.T Yamaguchi Financial Group, Inc.
1,498.00
-1.51%
7167.T Mebuki Financial Group,Inc.
705.20
-2.46%
600016.SS MINSHENG BANK
4.1300
-0.48%